NZD/USD (NZDUSD=X)

CCY - CCY Delayed price. Currency in USD

Add to watchlist

0.6492

-0.0004

(-0.0649%)

As of 12:37PM GMT. Market open.

Time period:

30 Jan 2022 - 30 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Jan 2023	0.6496	0.6510	0.6476	0.6492	0.6492	-
27 Jan 2023	0.6491	0.6512	0.6464	0.6491	0.6491	-
26 Jan 2023	0.6484	0.6512	0.6459	0.6484	0.6484	-
25 Jan 2023	0.6493	0.6498	0.6451	0.6493	0.6493	-
24 Jan 2023	0.6490	0.6522	0.6467	0.6490	0.6490	-
23 Jan 2023	0.6489	0.6500	0.6439	0.6489	0.6489	-
20 Jan 2023	0.6395	0.6467	0.6393	0.6395	0.6395	-
19 Jan 2023	0.6445	0.6449	0.6367	0.6445	0.6445	-
18 Jan 2023	0.6433	0.6528	0.6426	0.6433	0.6433	-
17 Jan 2023	0.6390	0.6437	0.6368	0.6390	0.6390	-
16 Jan 2023	0.6385	0.6427	0.6362	0.6385	0.6385	-
13 Jan 2023	0.6388	0.6416	0.6336	0.6388	0.6388	-
12 Jan 2023	0.6368	0.6416	0.6329	0.6368	0.6368	-
11 Jan 2023	0.6372	0.6389	0.6336	0.6372	0.6372	-
10 Jan 2023	0.6370	0.6390	0.6344	0.6370	0.6370	-
09 Jan 2023	0.6359	0.6412	0.6346	0.6359	0.6359	-
06 Jan 2023	0.6231	0.6340	0.6193	0.6231	0.6231	-
05 Jan 2023	0.6285	0.6309	0.6212	0.6285	0.6285	-
04 Jan 2023	0.6247	0.6351	0.6247	0.6247	0.6247	-
03 Jan 2023	0.6326	0.6363	0.6201	0.6326	0.6326	-
02 Jan 2023	0.6375	0.6375	0.6317	0.6375	0.6375	-
30 Dec 2022	0.6346	0.6372	0.6312	0.6346	0.6346	-
29 Dec 2022	0.6318	0.6353	0.6300	0.6318	0.6318	-
28 Dec 2022	0.6273	0.6355	0.6259	0.6273	0.6273	-
27 Dec 2022	0.6307	0.6319	0.6271	0.6307	0.6307	-
26 Dec 2022	0.6293	0.6447	0.6257	0.6293	0.6293	-
23 Dec 2022	0.6252	0.6305	0.6235	0.6252	0.6252	-
22 Dec 2022	0.6290	0.6331	0.6246	0.6290	0.6290	-
21 Dec 2022	0.6344	0.6348	0.6279	0.6344	0.6344	-
20 Dec 2022	0.6362	0.6392	0.6302	0.6362	0.6362	-
19 Dec 2022	0.6371	0.6409	0.6344	0.6371	0.6371	-
16 Dec 2022	0.6343	0.6387	0.6343	0.6343	0.6343	-
15 Dec 2022	0.6454	0.6464	0.6340	0.6454	0.6454	-
14 Dec 2022	0.6454	0.6462	0.6434	0.6454	0.6454	-
13 Dec 2022	0.6388	0.6513	0.6375	0.6388	0.6388	-
12 Dec 2022	0.6393	0.6422	0.6367	0.6393	0.6393	-
09 Dec 2022	0.6379	0.6426	0.6368	0.6379	0.6379	-
08 Dec 2022	0.6354	0.6388	0.6329	0.6354	0.6354	-
07 Dec 2022	0.6324	0.6384	0.6311	0.6324	0.6324	-
06 Dec 2022	0.6323	0.6355	0.6305	0.6323	0.6323	-
05 Dec 2022	0.6405	0.6445	0.6306	0.6405	0.6405	-
02 Dec 2022	0.6370	0.6412	0.6330	0.6370	0.6370	-
01 Dec 2022	0.6314	0.6400	0.6309	0.6314	0.6314	-
30 Nov 2022	0.6197	0.6249	0.6192	0.6197	0.6197	-
29 Nov 2022	0.6164	0.6253	0.6163	0.6164	0.6164	-
28 Nov 2022	0.6217	0.6244	0.6193	0.6217	0.6217	-
25 Nov 2022	0.6260	0.6277	0.6220	0.6260	0.6260	-
24 Nov 2022	0.6253	0.6289	0.6239	0.6253	0.6253	-
23 Nov 2022	0.6156	0.6237	0.6141	0.6156	0.6156	-
22 Nov 2022	0.6098	0.6162	0.6097	0.6098	0.6098	-
21 Nov 2022	0.6168	0.6166	0.6090	0.6168	0.6168	-
18 Nov 2022	0.6129	0.6205	0.6128	0.6129	0.6129	-
17 Nov 2022	0.6150	0.6169	0.6066	0.6150	0.6150	-
16 Nov 2022	0.6166	0.6195	0.6132	0.6166	0.6166	-
15 Nov 2022	0.6090	0.6200	0.6087	0.6090	0.6090	-
14 Nov 2022	0.6105	0.6121	0.6063	0.6105	0.6105	-
11 Nov 2022	0.6018	0.6111	0.5986	0.6018	0.6018	-
10 Nov 2022	0.5886	0.6017	0.5842	0.5886	0.5886	-
09 Nov 2022	0.5963	0.5963	0.5884	0.5963	0.5963	-
08 Nov 2022	0.5940	0.6000	0.5901	0.5940	0.5940	-
07 Nov 2022	0.5894	0.5945	0.5875	0.5894	0.5894	-
04 Nov 2022	0.5769	0.5916	0.5758	0.5769	0.5769	-
03 Nov 2022	0.5813	0.5839	0.5743	0.5813	0.5813	-
02 Nov 2022	0.5848	0.5891	0.5840	0.5848	0.5848	-
01 Nov 2022	0.5825	0.5902	0.5821	0.5825	0.5825	-
31 Oct 2022	0.5802	0.5836	0.5776	0.5802	0.5802	-
27 Oct 2022	0.5828	0.5873	0.5785	0.5828	0.5828	-
26 Oct 2022	0.5840	0.5870	0.5792	0.5840	0.5840	-
25 Oct 2022	0.5743	0.5843	0.5728	0.5743	0.5743	-
24 Oct 2022	0.5705	0.5780	0.5674	0.5705	0.5705	-
23 Oct 2022	0.5764	0.5765	0.5659	0.5764	0.5764	-
20 Oct 2022	0.5669	0.5755	0.5602	0.5669	0.5669	-
19 Oct 2022	0.5663	0.5740	0.5626	0.5663	0.5663	-
18 Oct 2022	0.5695	0.5708	0.5657	0.5695	0.5695	-
17 Oct 2022	0.5657	0.5719	0.5647	0.5657	0.5657	-
16 Oct 2022	0.5576	0.5648	0.5553	0.5576	0.5576	-
13 Oct 2022	0.5639	0.5681	0.5564	0.5639	0.5639	-
12 Oct 2022	0.5611	0.5638	0.5517	0.5611	0.5611	-
11 Oct 2022	0.5585	0.5616	0.5561	0.5585	0.5585	-
10 Oct 2022	0.5572	0.5642	0.5537	0.5572	0.5572	-
09 Oct 2022	0.5607	0.5629	0.5547	0.5607	0.5607	-
06 Oct 2022	0.5661	0.5674	0.5612	0.5661	0.5661	-
05 Oct 2022	0.5776	0.5814	0.5643	0.5776	0.5776	-
04 Oct 2022	0.5737	0.5800	0.5662	0.5737	0.5737	-
03 Oct 2022	0.5720	0.5758	0.5682	0.5720	0.5720	-
02 Oct 2022	0.5619	0.5731	0.5615	0.5619	0.5619	-
29 Sept 2022	0.5742	0.5741	0.5641	0.5742	0.5742	-
28 Sept 2022	0.5719	0.5720	0.5649	0.5719	0.5719	-
27 Sept 2022	0.5631	0.5703	0.5569	0.5631	0.5631	-
26 Sept 2022	0.5665	0.5722	0.5641	0.5665	0.5665	-
25 Sept 2022	0.5742	0.5753	0.5660	0.5742	0.5742	-
22 Sept 2022	0.5848	0.5857	0.5756	0.5848	0.5848	-
21 Sept 2022	0.5829	0.5887	0.5806	0.5829	0.5829	-
20 Sept 2022	0.5902	0.5907	0.5873	0.5902	0.5902	-
19 Sept 2022	0.5967	0.5976	0.5888	0.5967	0.5967	-
18 Sept 2022	0.5996	0.6001	0.5931	0.5996	0.5996	-
15 Sept 2022	0.5958	0.5989	0.5944	0.5958	0.5958	-
14 Sept 2022	0.6017	0.6020	0.5974	0.6017	0.6017	-
13 Sept 2022	0.6005	0.6024	0.5979	0.6005	0.6005	-
12 Sept 2022	0.6147	0.6162	0.6012	0.6147	0.6147	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,034.17-1.88(-0.02%)

NZD/USD0.6492-0.0004(-0.06%)

ALL ORDS7,700.40-9.10(-0.12%)

OIL79.77+0.09(+0.11%)

GOLD1,941.70-3.90(-0.20%)

NZD/USD (NZDUSD=X)

NZX 50
12,034.17
-1.88(-0.02%)

NZD/USD
0.6492
-0.0004(-0.06%)

ALL ORDS
7,700.40
-9.10(-0.12%)

OIL
79.77
+0.09(+0.11%)

GOLD
1,941.70
-3.90(-0.20%)